Pembina Pipeline Corporation (PBA)
NYSE: PBA · Real-Time Price · USD
39.56
+0.31 (0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Pembina Pipeline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.37 | 39.76 | 39.26 | 39.56 | 39.56 | 0.79% | 806,755 |
| Dec 4, 2025 | 38.90 | 39.29 | 38.85 | 39.25 | 39.25 | 1.16% | 769,088 |
| Dec 3, 2025 | 38.76 | 39.02 | 38.65 | 38.80 | 38.80 | 0.70% | 783,380 |
| Dec 2, 2025 | 38.98 | 39.03 | 38.37 | 38.53 | 38.53 | -1.13% | 1,325,658 |
| Dec 1, 2025 | 38.86 | 39.42 | 38.86 | 38.97 | 38.97 | -0.05% | 1,909,851 |
| Nov 28, 2025 | 38.36 | 39.10 | 38.31 | 38.99 | 38.99 | 2.39% | 824,472 |
| Nov 26, 2025 | 38.12 | 38.33 | 38.00 | 38.08 | 38.08 | 0.13% | 1,452,976 |
| Nov 25, 2025 | 37.84 | 38.23 | 37.51 | 38.03 | 38.03 | 0.45% | 1,794,262 |
| Nov 24, 2025 | 38.06 | 38.18 | 37.72 | 37.86 | 37.86 | -0.79% | 2,029,968 |
| Nov 21, 2025 | 38.54 | 38.54 | 38.04 | 38.16 | 38.16 | -1.04% | 1,652,064 |
| Nov 20, 2025 | 38.86 | 39.05 | 38.26 | 38.56 | 38.56 | -0.67% | 1,055,996 |
| Nov 19, 2025 | 38.64 | 38.91 | 38.46 | 38.82 | 38.82 | -0.21% | 2,382,683 |
| Nov 18, 2025 | 38.38 | 39.02 | 38.21 | 38.90 | 38.90 | 1.22% | 1,085,069 |
| Nov 17, 2025 | 38.73 | 38.96 | 38.43 | 38.43 | 38.43 | -0.75% | 1,066,245 |
| Nov 14, 2025 | 37.74 | 38.82 | 37.50 | 38.72 | 38.72 | 2.52% | 1,734,165 |
| Nov 13, 2025 | 38.22 | 38.23 | 37.55 | 37.77 | 37.77 | -0.81% | 3,390,325 |
| Nov 12, 2025 | 37.67 | 38.35 | 37.67 | 38.08 | 38.08 | 0.47% | 950,638 |
| Nov 11, 2025 | 37.65 | 38.04 | 37.55 | 37.90 | 37.90 | 0.99% | 3,393,266 |
| Nov 10, 2025 | 37.38 | 37.65 | 37.08 | 37.53 | 37.53 | 1.10% | 1,117,322 |
| Nov 7, 2025 | 37.24 | 37.59 | 36.39 | 37.12 | 37.12 | -2.75% | 2,197,976 |
| Nov 6, 2025 | 37.97 | 38.31 | 37.74 | 38.17 | 38.17 | 1.01% | 892,294 |
| Nov 5, 2025 | 37.34 | 38.03 | 37.34 | 37.79 | 37.79 | 1.42% | 1,302,173 |
| Nov 4, 2025 | 37.50 | 37.53 | 37.17 | 37.26 | 37.26 | -1.06% | 601,779 |
| Nov 3, 2025 | 37.80 | 37.87 | 37.50 | 37.66 | 37.66 | -0.45% | 906,935 |
| Oct 31, 2025 | 37.70 | 38.02 | 37.50 | 37.83 | 37.83 | 0.37% | 866,105 |
| Oct 30, 2025 | 37.55 | 37.99 | 37.37 | 37.69 | 37.69 | 0.37% | 741,018 |
| Oct 29, 2025 | 37.97 | 38.25 | 37.39 | 37.55 | 37.55 | -1.37% | 3,370,829 |
| Oct 28, 2025 | 37.90 | 38.28 | 37.90 | 38.07 | 38.07 | 0.16% | 483,987 |
| Oct 27, 2025 | 38.02 | 38.17 | 37.79 | 38.01 | 38.01 | -0.08% | 584,411 |
| Oct 24, 2025 | 38.26 | 38.33 | 37.90 | 38.04 | 38.04 | -0.29% | 702,411 |
| Oct 23, 2025 | 38.57 | 38.65 | 38.07 | 38.15 | 38.15 | -0.34% | 673,003 |
| Oct 22, 2025 | 38.00 | 38.37 | 37.85 | 38.28 | 38.28 | 1.14% | 963,098 |
| Oct 21, 2025 | 37.75 | 37.91 | 37.48 | 37.85 | 37.85 | 0.37% | 819,812 |
| Oct 20, 2025 | 37.83 | 38.19 | 37.69 | 37.71 | 37.71 | -0.50% | 734,375 |
| Oct 17, 2025 | 37.87 | 38.08 | 37.70 | 37.90 | 37.90 | -0.08% | 1,394,949 |
| Oct 16, 2025 | 38.57 | 38.59 | 37.89 | 37.93 | 37.93 | -1.38% | 934,483 |
| Oct 15, 2025 | 39.05 | 39.23 | 38.37 | 38.46 | 38.46 | -1.26% | 1,005,264 |
| Oct 14, 2025 | 38.85 | 39.03 | 38.54 | 38.95 | 38.95 | -0.59% | 1,006,721 |
| Oct 13, 2025 | 39.26 | 39.31 | 38.83 | 39.18 | 39.18 | 0.54% | 477,621 |
| Oct 10, 2025 | 39.81 | 39.88 | 38.94 | 38.97 | 38.97 | -1.69% | 1,259,109 |
| Oct 9, 2025 | 40.83 | 40.99 | 39.56 | 39.64 | 39.64 | -2.75% | 1,193,438 |
| Oct 8, 2025 | 41.00 | 41.00 | 40.58 | 40.76 | 40.76 | -0.44% | 1,010,642 |
| Oct 7, 2025 | 41.26 | 41.26 | 40.54 | 40.94 | 40.94 | -0.51% | 2,056,667 |
| Oct 6, 2025 | 42.25 | 42.40 | 41.11 | 41.15 | 41.15 | -2.23% | 2,127,270 |
| Oct 3, 2025 | 39.70 | 42.21 | 39.52 | 42.09 | 42.09 | 6.02% | 7,363,606 |
| Oct 2, 2025 | 40.00 | 40.19 | 39.45 | 39.70 | 39.70 | -0.58% | 1,434,123 |
| Oct 1, 2025 | 40.50 | 41.63 | 39.87 | 39.93 | 39.93 | -1.31% | 2,289,702 |
| Sep 30, 2025 | 39.70 | 40.57 | 39.70 | 40.46 | 40.46 | 1.15% | 654,863 |
| Sep 29, 2025 | 40.02 | 40.12 | 39.64 | 40.00 | 40.00 | -0.22% | 936,215 |
| Sep 26, 2025 | 40.60 | 40.89 | 40.02 | 40.09 | 40.09 | -1.21% | 1,576,125 |
| Sep 25, 2025 | 40.21 | 40.64 | 40.21 | 40.58 | 40.58 | 0.27% | 1,950,936 |
| Sep 24, 2025 | 40.09 | 40.64 | 40.03 | 40.47 | 40.47 | 0.72% | 2,415,367 |
| Sep 23, 2025 | 39.85 | 40.39 | 39.65 | 40.18 | 40.18 | 1.16% | 1,181,713 |
| Sep 22, 2025 | 40.05 | 40.19 | 39.69 | 39.72 | 39.72 | -0.70% | 938,283 |
| Sep 19, 2025 | 39.93 | 40.12 | 39.49 | 40.00 | 40.00 | 0.43% | 975,797 |
| Sep 18, 2025 | 39.38 | 39.87 | 39.35 | 39.83 | 39.83 | 0.73% | 803,224 |
| Sep 17, 2025 | 39.33 | 39.69 | 39.25 | 39.54 | 39.54 | 0.48% | 1,017,260 |
| Sep 16, 2025 | 38.70 | 39.38 | 38.56 | 39.35 | 39.35 | 1.89% | 1,825,092 |
| Sep 15, 2025 | 38.75 | 38.75 | 38.32 | 38.62 | 38.62 | -1.61% | 1,916,991 |
| Sep 12, 2025 | 39.18 | 39.33 | 38.97 | 39.25 | 38.74 | 0.59% | 1,311,472 |
| Sep 11, 2025 | 38.73 | 39.02 | 38.48 | 39.02 | 38.51 | 0.77% | 1,378,573 |
| Sep 10, 2025 | 38.38 | 38.88 | 38.26 | 38.72 | 38.21 | 1.12% | 1,461,585 |
| Sep 9, 2025 | 38.04 | 38.54 | 37.99 | 38.29 | 37.79 | 0.60% | 1,257,732 |
| Sep 8, 2025 | 38.29 | 38.45 | 37.67 | 38.06 | 37.56 | 0.21% | 1,072,205 |
| Sep 5, 2025 | 37.80 | 38.00 | 37.37 | 37.98 | 37.48 | 0.50% | 1,126,861 |
| Sep 4, 2025 | 37.79 | 38.01 | 37.59 | 37.79 | 37.30 | 0.27% | 904,855 |
| Sep 3, 2025 | 37.35 | 37.77 | 37.22 | 37.69 | 37.20 | 0.51% | 610,359 |
| Sep 2, 2025 | 37.62 | 37.71 | 37.29 | 37.50 | 37.01 | -0.71% | 1,186,359 |
| Aug 29, 2025 | 37.57 | 37.90 | 37.45 | 37.77 | 37.28 | 0.64% | 979,187 |
| Aug 28, 2025 | 37.83 | 37.83 | 37.36 | 37.53 | 37.04 | -0.37% | 1,405,730 |
| Aug 27, 2025 | 37.40 | 37.91 | 37.39 | 37.67 | 37.18 | 0.70% | 1,520,791 |
| Aug 26, 2025 | 37.76 | 37.76 | 37.28 | 37.41 | 36.92 | -1.06% | 3,722,038 |
| Aug 25, 2025 | 38.08 | 38.11 | 37.78 | 37.81 | 37.32 | -0.71% | 2,208,293 |
| Aug 22, 2025 | 37.84 | 38.28 | 37.84 | 38.08 | 37.58 | 0.63% | 1,871,558 |
| Aug 21, 2025 | 37.40 | 37.90 | 37.40 | 37.84 | 37.35 | 0.64% | 2,637,423 |
| Aug 20, 2025 | 37.04 | 37.74 | 37.04 | 37.60 | 37.11 | 1.81% | 1,373,938 |
| Aug 19, 2025 | 36.59 | 37.03 | 36.49 | 36.93 | 36.45 | 0.74% | 2,078,224 |
| Aug 18, 2025 | 36.72 | 36.90 | 36.55 | 36.66 | 36.18 | -0.03% | 861,671 |
| Aug 15, 2025 | 36.69 | 36.86 | 36.54 | 36.67 | 36.19 | -0.08% | 865,087 |
| Aug 14, 2025 | 36.50 | 36.72 | 36.15 | 36.70 | 36.22 | 0.71% | 970,287 |
| Aug 13, 2025 | 35.71 | 36.55 | 35.63 | 36.44 | 35.96 | 2.19% | 1,010,903 |
| Aug 12, 2025 | 35.89 | 35.89 | 35.49 | 35.66 | 35.19 | -0.28% | 1,098,682 |
| Aug 11, 2025 | 35.57 | 35.95 | 35.52 | 35.76 | 35.29 | 0.73% | 889,680 |
| Aug 8, 2025 | 36.72 | 36.77 | 35.45 | 35.50 | 35.04 | -3.77% | 1,792,806 |
| Aug 7, 2025 | 36.98 | 37.19 | 36.82 | 36.89 | 36.41 | 0.16% | 1,072,727 |
| Aug 6, 2025 | 37.06 | 37.25 | 36.45 | 36.83 | 36.35 | -1.31% | 1,848,946 |
| Aug 5, 2025 | 37.41 | 37.68 | 37.14 | 37.32 | 36.83 | 0.11% | 1,092,045 |
| Aug 4, 2025 | 37.20 | 37.52 | 37.10 | 37.28 | 36.79 | 0.22% | 367,288 |
| Aug 1, 2025 | 37.27 | 37.38 | 36.98 | 37.20 | 36.71 | 0.03% | 854,685 |
| Jul 31, 2025 | 37.00 | 37.31 | 36.87 | 37.19 | 36.70 | 0.22% | 798,587 |
| Jul 30, 2025 | 36.81 | 37.17 | 36.81 | 37.11 | 36.63 | 0.32% | 957,216 |
| Jul 29, 2025 | 36.77 | 37.03 | 36.67 | 36.99 | 36.51 | 0.49% | 901,353 |
| Jul 28, 2025 | 36.77 | 36.86 | 36.62 | 36.81 | 36.33 | 0.11% | 670,151 |
| Jul 25, 2025 | 37.58 | 37.79 | 36.61 | 36.77 | 36.29 | -0.86% | 1,493,742 |
| Jul 24, 2025 | 37.25 | 37.33 | 37.06 | 37.09 | 36.61 | -0.80% | 824,894 |
| Jul 23, 2025 | 37.00 | 37.41 | 36.87 | 37.39 | 36.90 | 0.51% | 978,303 |
| Jul 22, 2025 | 36.84 | 37.35 | 36.77 | 37.20 | 36.71 | 1.31% | 939,400 |
| Jul 21, 2025 | 37.33 | 37.45 | 36.70 | 36.72 | 36.24 | -1.42% | 921,533 |
| Jul 18, 2025 | 37.40 | 37.51 | 37.09 | 37.25 | 36.76 | 0.16% | 870,955 |
| Jul 17, 2025 | 36.85 | 37.26 | 36.38 | 37.19 | 36.70 | 0.24% | 973,966 |